China Merchants Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	50.900	51.180	50.120	50.770	39.543	52,940,057
2022-01-26	51.250	51.490	50.600	51.000	39.722	43,669,628
2022-01-25	51.550	51.790	50.700	50.900	39.644	58,351,289
2022-01-24	51.950	52.000	51.030	51.850	40.384	63,815,520
2022-01-21	51.390	52.000	51.210	51.820	40.360	85,808,094
2022-01-20	49.880	51.890	49.880	51.370	40.010	138,624,871
2022-01-19	49.470	49.980	49.110	49.700	38.709	62,028,026
2022-01-18	48.650	49.340	48.280	49.010	38.172	57,907,708
2022-01-17	48.370	48.850	47.890	48.580	37.837	53,180,761
2022-01-14	49.470	49.470	48.000	48.020	37.401	66,657,098
2022-01-13	49.850	50.050	49.120	49.340	38.429	40,140,754
2022-01-12	49.870	50.100	49.190	49.760	38.756	51,841,118
2022-01-11	49.490	50.100	48.890	49.850	38.826	71,561,748
2022-01-10	49.470	50.000	48.910	49.230	38.343	57,093,634
2022-01-07	48.140	49.140	48.040	49.050	38.203	66,073,705
2022-01-06	48.820	49.390	48.100	48.150	37.502	68,186,664
2022-01-05	48.490	49.680	48.400	49.050	38.203	83,717,375
2022-01-04	48.710	48.710	47.510	48.350	37.658	71,960,645
2021-12-31	48.540	48.880	48.330	48.710	37.938	49,293,501
2021-12-30	47.890	48.780	47.660	48.500	37.775	96,791,651
2021-12-29	49.670	49.720	47.610	47.620	37.089	143,890,268
2021-12-28	49.330	49.800	49.200	49.630	38.655	65,322,073
2021-12-27	49.870	50.060	49.000	49.330	38.421	73,594,333
2021-12-24	50.220	50.220	49.840	49.860	38.834	34,465,068
2021-12-23	50.110	50.260	49.680	50.220	39.114	42,370,871
2021-12-22	50.630	50.750	49.880	50.010	38.951	43,682,819
2021-12-21	50.650	50.990	50.300	50.630	39.434	35,694,442
2021-12-20	50.960	51.300	50.390	50.690	39.480	47,082,627
2021-12-17	51.090	51.400	50.660	50.770	39.543	47,644,905
2021-12-16	50.910	51.300	50.610	51.200	39.878	38,365,339
2021-12-15	51.000	51.340	50.780	51.000	39.722	37,849,327
2021-12-14	52.320	52.500	50.850	51.150	39.839	81,062,947
2021-12-13	53.560	54.200	52.410	52.420	40.828	64,554,566
2021-12-10	52.900	53.490	52.680	53.490	41.661	56,426,281
2021-12-09	52.250	53.840	51.800	53.130	41.381	84,055,721
2021-12-08	51.980	52.280	51.400	52.040	40.532	49,097,472
2021-12-07	52.290	52.580	51.100	51.840	40.376	54,077,371
2021-12-06	51.490	52.400	51.330	51.820	40.360	60,471,643
2021-12-03	51.070	51.280	50.470	51.250	39.916	49,407,647
2021-12-02	50.010	51.000	49.490	50.890	39.636	55,607,048
2021-12-01	49.480	50.200	49.280	49.990	38.935	50,036,103
2021-11-30	49.480	49.850	48.910	49.490	38.546	61,004,256
2021-11-29	49.780	50.100	48.820	49.820	38.803	82,724,704
2021-11-26	51.200	51.450	49.880	50.100	39.021	82,335,731
2021-11-25	51.700	51.700	51.240	51.420	40.049	21,566,020
2021-11-24	51.590	51.900	51.170	51.740	40.298	31,503,965
2021-11-23	51.750	52.300	51.440	51.750	40.306	38,914,891
2021-11-22	52.100	52.340	51.590	51.690	40.259	37,653,834
2021-11-19	51.480	52.740	51.110	52.330	40.758	46,466,797
2021-11-18	51.800	52.000	51.000	51.410	40.041	34,244,267
2021-11-17	52.220	52.830	51.810	51.840	40.376	33,938,551
2021-11-16	52.900	53.380	52.160	52.500	40.890	32,231,509
2021-11-15	52.790	53.610	52.370	52.930	41.225	36,695,032
2021-11-12	52.820	53.180	52.250	52.400	40.812	34,359,656
2021-11-11	50.550	52.870	50.460	52.820	41.139	84,973,170
2021-11-10	51.060	51.150	50.040	50.630	39.434	55,807,106
2021-11-09	51.400	51.700	50.600	51.060	39.769	38,788,364
2021-11-08	51.320	51.900	50.800	51.300	39.955	38,674,906
2021-11-05	51.720	52.110	51.420	51.560	40.158	36,197,416
2021-11-04	52.000	52.100	51.280	51.750	40.306	48,291,475

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.0030 CNY
2026-01-16	1.0130 CNY
2025-07-11	2.0000 CNY
2024-07-11	1.9720 CNY
2023-07-13	1.7380 CNY
2022-07-15	1.5220 CNY
2021-07-13	1.2530 CNY
2020-07-10	1.2000 CNY
2019-07-12	0.9400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.